시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
2.84 |
2.85 |
2.82 |
2.82 |
2,149.3K |
09:35 |
2.82 |
2.84 |
2.81 |
2.83 |
1,982.6K |
09:40 |
2.83 |
2.85 |
2.83 |
2.83 |
908.0K |
09:45 |
2.83 |
2.85 |
2.83 |
2.84 |
866.3K |
09:50 |
2.84 |
2.84 |
2.82 |
2.83 |
873.1K |
09:55 |
2.83 |
2.83 |
2.82 |
2.82 |
1,225.7K |
10:00 |
2.83 |
2.83 |
2.81 |
2.82 |
1,595.7K |
10:05 |
2.82 |
2.82 |
2.81 |
2.82 |
649.8K |
10:10 |
2.81 |
2.82 |
2.81 |
2.82 |
378.0K |
10:15 |
2.82 |
2.82 |
2.81 |
2.81 |
883.2K |
10:20 |
2.81 |
2.82 |
2.81 |
2.81 |
364.9K |
10:25 |
2.82 |
2.82 |
2.81 |
2.81 |
234.3K |
10:30 |
2.81 |
2.82 |
2.81 |
2.81 |
322.8K |
10:35 |
2.82 |
2.82 |
2.81 |
2.82 |
336.0K |
10:40 |
2.81 |
2.82 |
2.81 |
2.82 |
90.6K |
10:45 |
2.82 |
2.82 |
2.81 |
2.81 |
898.4K |
10:50 |
2.82 |
2.82 |
2.80 |
2.81 |
1,908.3K |
10:55 |
2.81 |
2.81 |
2.80 |
2.81 |
358.9K |
11:00 |
2.81 |
2.82 |
2.80 |
2.81 |
390.3K |
11:05 |
2.81 |
2.82 |
2.81 |
2.81 |
60.3K |
11:10 |
2.82 |
2.82 |
2.80 |
2.81 |
307.3K |
11:15 |
2.80 |
2.81 |
2.80 |
2.80 |
70.9K |
11:20 |
2.80 |
2.81 |
2.80 |
2.80 |
693.0K |
11:25 |
2.81 |
2.81 |
2.80 |
2.80 |
198.9K |
13:00 |
2.81 |
2.81 |
2.80 |
2.81 |
302.1K |
13:05 |
2.80 |
2.81 |
2.79 |
2.80 |
2,192.9K |
13:10 |
2.79 |
2.80 |
2.79 |
2.79 |
562.4K |
13:15 |
2.79 |
2.80 |
2.79 |
2.79 |
260.5K |
13:20 |
2.79 |
2.80 |
2.79 |
2.79 |
255.7K |
13:25 |
2.80 |
2.80 |
2.79 |
2.79 |
59.6K |
13:30 |
2.79 |
2.80 |
2.79 |
2.79 |
97.7K |
13:35 |
2.79 |
2.80 |
2.79 |
2.79 |
104.7K |
13:40 |
2.80 |
2.80 |
2.79 |
2.80 |
177.5K |
13:45 |
2.79 |
2.81 |
2.79 |
2.81 |
909.7K |
13:50 |
2.80 |
2.81 |
2.79 |
2.80 |
153.9K |
13:55 |
2.80 |
2.81 |
2.80 |
2.80 |
37.8K |
14:00 |
2.81 |
2.81 |
2.80 |
2.80 |
150.1K |
14:05 |
2.80 |
2.81 |
2.80 |
2.80 |
80.9K |
14:10 |
2.81 |
2.81 |
2.80 |
2.80 |
61.4K |
14:15 |
2.81 |
2.81 |
2.79 |
2.80 |
685.2K |
14:20 |
2.79 |
2.80 |
2.79 |
2.79 |
159.6K |
14:25 |
2.80 |
2.81 |
2.80 |
2.81 |
382.1K |
14:30 |
2.81 |
2.81 |
2.80 |
2.81 |
218.4K |
14:35 |
2.80 |
2.81 |
2.80 |
2.80 |
245.3K |
14:40 |
2.80 |
2.81 |
2.79 |
2.80 |
898.2K |
14:45 |
2.80 |
2.80 |
2.79 |
2.80 |
589.4K |
14:50 |
2.80 |
2.80 |
2.79 |
2.80 |
573.0K |
14:55 |
2.80 |
2.80 |
2.79 |
2.80 |
283.1K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2025-09-30 |
2.79 |
2.83 |
2.78 |
2.80 |
17.6M |
2025-09-29 |
2.78 |
2.81 |
2.75 |
2.79 |
16.6M |
2025-09-26 |
2.78 |
2.82 |
2.78 |
2.79 |
19.0M |
2025-09-25 |
2.84 |
2.85 |
2.79 |
2.79 |
27.5M |
2025-09-24 |
2.83 |
2.88 |
2.81 |
2.85 |
25.0M |
2025-09-23 |
2.96 |
2.96 |
2.80 |
2.84 |
44.9M |
2025-09-22 |
2.96 |
2.97 |
2.90 |
2.95 |
25.7M |
2025-09-19 |
3.04 |
3.05 |
2.95 |
2.97 |
41.1M |
2025-09-18 |
3.08 |
3.15 |
3.02 |
3.05 |
44.9M |
2025-09-17 |
3.09 |
3.10 |
3.02 |
3.09 |
37.7M |
2025-09-16 |
3.04 |
3.10 |
3.04 |
3.10 |
45.5M |
2025-09-15 |
3.02 |
3.06 |
2.99 |
3.05 |
35.9M |
2025-09-12 |
3.00 |
3.03 |
2.98 |
3.02 |
30.1M |
2025-09-11 |
2.99 |
3.01 |
2.94 |
3.00 |
31.2M |
2025-09-10 |
2.97 |
3.02 |
2.94 |
3.00 |
23.1M |
2025-09-09 |
2.93 |
2.98 |
2.92 |
2.97 |
25.1M |
2025-09-08 |
2.91 |
2.97 |
2.90 |
2.94 |
24.1M |
2025-09-05 |
2.92 |
2.93 |
2.87 |
2.92 |
22.2M |
2025-09-04 |
2.89 |
2.94 |
2.87 |
2.91 |
23.3M |
2025-09-03 |
2.93 |
2.96 |
2.89 |
2.89 |
20.2M |
2025-09-02 |
2.94 |
2.97 |
2.91 |
2.93 |
20.7M |
2025-09-01 |
2.93 |
2.98 |
2.89 |
2.93 |
22.5M |
2025-08-29 |
2.97 |
2.99 |
2.92 |
2.93 |
19.3M |
2025-08-28 |
2.98 |
3.04 |
2.91 |
2.97 |
31.9M |
2025-08-27 |
3.09 |
3.10 |
2.99 |
3.00 |
28.4M |
2025-08-26 |
3.05 |
3.09 |
3.03 |
3.09 |
26.4M |
2025-08-25 |
2.98 |
3.09 |
2.98 |
3.06 |
36.6M |
2025-08-22 |
2.97 |
2.99 |
2.95 |
2.98 |
16.7M |
2025-08-21 |
2.98 |
3.00 |
2.96 |
2.98 |
15.8M |
2025-08-20 |
2.94 |
2.98 |
2.92 |
2.98 |
22.3M |
2025-08-19 |
2.92 |
2.96 |
2.92 |
2.94 |
21.1M |
2025-08-18 |
2.91 |
2.93 |
2.90 |
2.92 |
18.6M |
2025-08-15 |
2.87 |
2.91 |
2.86 |
2.90 |
14.5M |
2025-08-14 |
2.92 |
2.94 |
2.86 |
2.87 |
23.4M |
2025-08-13 |
2.94 |
2.98 |
2.91 |
2.93 |
21.9M |
2025-08-12 |
2.94 |
2.95 |
2.92 |
2.93 |
12.1M |
2025-08-11 |
2.91 |
2.95 |
2.89 |
2.94 |
16.7M |
2025-08-08 |
2.91 |
2.93 |
2.90 |
2.91 |
12.4M |
2025-08-07 |
2.93 |
2.93 |
2.90 |
2.92 |
13.3M |
2025-08-06 |
2.93 |
2.94 |
2.89 |
2.93 |
15.8M |
2025-08-05 |
2.91 |
2.94 |
2.90 |
2.93 |
16.2M |
2025-08-04 |
2.91 |
2.91 |
2.88 |
2.90 |
18.7M |
2025-08-01 |
2.96 |
2.96 |
2.91 |
2.92 |
21.6M |
2025-07-31 |
3.05 |
3.06 |
2.93 |
2.95 |
32.2M |
2025-07-30 |
3.06 |
3.09 |
3.03 |
3.05 |
21.4M |
2025-07-29 |
3.07 |
3.08 |
3.02 |
3.06 |
17.4M |
2025-07-28 |
3.09 |
3.11 |
3.05 |
3.07 |
23.0M |
2025-07-25 |
3.14 |
3.15 |
3.10 |
3.11 |
22.7M |
2025-07-24 |
3.07 |
3.14 |
3.06 |
3.13 |
25.1M |
2025-07-23 |
3.07 |
3.12 |
3.06 |
3.07 |
26.7M |
2025-07-22 |
3.05 |
3.08 |
3.02 |
3.07 |
21.2M |
2025-07-21 |
2.99 |
3.06 |
2.99 |
3.05 |
21.1M |
2025-07-18 |
3.01 |
3.03 |
2.97 |
3.00 |
16.5M |
2025-07-17 |
2.99 |
3.10 |
2.98 |
3.01 |
30.0M |
2025-07-16 |
2.96 |
3.08 |
2.94 |
2.99 |
30.3M |
2025-07-15 |
3.01 |
3.02 |
2.93 |
2.97 |
30.4M |
2025-07-14 |
3.11 |
3.13 |
3.07 |
3.08 |
16.9M |
2025-07-11 |
3.10 |
3.13 |
3.07 |
3.12 |
29.0M |
2025-07-10 |
3.02 |
3.12 |
3.01 |
3.10 |
29.8M |
2025-07-09 |
3.02 |
3.04 |
3.00 |
3.02 |
17.3M |
2025-07-08 |
3.01 |
3.03 |
2.98 |
3.02 |
18.6M |
2025-07-07 |
2.96 |
3.01 |
2.95 |
2.99 |
16.1M |
2025-07-04 |
3.00 |
3.02 |
2.95 |
2.96 |
22.6M |
2025-07-03 |
2.98 |
3.02 |
2.97 |
2.99 |
42.4M |
2025-07-02 |
2.89 |
3.18 |
2.87 |
3.06 |
61.4M |
2025-07-01 |
2.90 |
2.90 |
2.85 |
2.89 |
10.5M |
2025-06-30 |
2.88 |
2.90 |
2.87 |
2.89 |
8.8M |
2025-06-27 |
2.89 |
2.92 |
2.88 |
2.88 |
12.5M |
2025-06-26 |
2.89 |
2.90 |
2.86 |
2.87 |
13.1M |
2025-06-25 |
2.85 |
2.90 |
2.83 |
2.89 |
15.0M |
2025-06-24 |
2.78 |
2.85 |
2.77 |
2.84 |
11.6M |
2025-06-23 |
2.76 |
2.79 |
2.72 |
2.79 |
10.5M |
2025-06-20 |
2.76 |
2.80 |
2.76 |
2.77 |
11.6M |
2025-06-19 |
2.81 |
2.81 |
2.75 |
2.77 |
13.0M |
2025-06-18 |
2.84 |
2.84 |
2.80 |
2.81 |
11.5M |
2025-06-17 |
2.85 |
2.87 |
2.83 |
2.85 |
8.7M |
2025-06-16 |
2.83 |
2.86 |
2.81 |
2.85 |
10.7M |
2025-06-13 |
2.89 |
2.89 |
2.82 |
2.82 |
16.2M |
2025-06-12 |
2.90 |
2.91 |
2.88 |
2.90 |
10.3M |
2025-06-11 |
2.90 |
2.94 |
2.90 |
2.91 |
10.9M |
2025-06-10 |
2.93 |
2.94 |
2.87 |
2.90 |
16.0M |
2025-06-09 |
2.90 |
2.92 |
2.89 |
2.92 |
13.5M |
2025-06-06 |
2.94 |
2.95 |
2.90 |
2.90 |
13.5M |
2025-06-05 |
2.96 |
3.00 |
2.92 |
2.94 |
22.1M |
2025-06-04 |
3.01 |
3.09 |
2.94 |
2.98 |
45.4M |
2025-06-03 |
2.85 |
2.92 |
2.83 |
2.88 |
19.4M |
2025-05-30 |
2.90 |
2.91 |
2.85 |
2.87 |
12.2M |
2025-05-29 |
2.83 |
2.91 |
2.82 |
2.90 |
18.4M |
2025-05-28 |
2.83 |
2.85 |
2.81 |
2.82 |
8.4M |
2025-05-27 |
2.81 |
2.85 |
2.80 |
2.84 |
10.3M |
2025-05-26 |
2.81 |
2.83 |
2.78 |
2.81 |
8.7M |
2025-05-23 |
2.86 |
2.87 |
2.80 |
2.80 |
16.2M |
2025-05-22 |
2.89 |
2.91 |
2.85 |
2.86 |
13.3M |
2025-05-21 |
2.91 |
2.93 |
2.88 |
2.90 |
9.5M |
2025-05-20 |
2.92 |
2.95 |
2.89 |
2.92 |
12.3M |
2025-05-19 |
2.84 |
2.92 |
2.83 |
2.91 |
17.7M |
2025-05-16 |
2.86 |
2.88 |
2.84 |
2.85 |
12.8M |
2025-05-15 |
2.89 |
2.91 |
2.86 |
2.86 |
17.7M |
2025-05-14 |
2.86 |
2.93 |
2.84 |
2.91 |
31.0M |
2025-05-13 |
2.97 |
3.00 |
2.94 |
2.95 |
16.9M |
2025-05-12 |
2.95 |
2.96 |
2.91 |
2.94 |
13.5M |
2025-05-09 |
3.02 |
3.02 |
2.93 |
2.93 |
16.9M |
2025-05-08 |
2.99 |
3.05 |
2.96 |
3.01 |
16.8M |
2025-05-07 |
3.01 |
3.07 |
2.98 |
2.99 |
16.2M |
2025-05-06 |
2.96 |
3.04 |
2.96 |
2.98 |
16.6M |
2025-04-30 |
2.88 |
2.99 |
2.88 |
2.96 |
18.7M |
2025-04-29 |
2.93 |
2.95 |
2.91 |
2.93 |
14.7M |
2025-04-28 |
3.05 |
3.05 |
2.93 |
2.93 |
18.7M |
2025-04-25 |
3.04 |
3.12 |
3.03 |
3.04 |
21.6M |
2025-04-24 |
3.04 |
3.08 |
3.00 |
3.04 |
16.0M |
2025-04-23 |
3.12 |
3.14 |
3.03 |
3.04 |
16.4M |
2025-04-22 |
3.07 |
3.13 |
3.06 |
3.12 |
17.7M |
2025-04-21 |
3.06 |
3.09 |
3.03 |
3.08 |
14.1M |
2025-04-18 |
3.04 |
3.10 |
2.99 |
3.08 |
19.8M |
2025-04-17 |
2.95 |
3.07 |
2.94 |
3.04 |
21.2M |
2025-04-16 |
3.00 |
3.03 |
2.91 |
2.97 |
16.3M |
2025-04-15 |
3.04 |
3.09 |
2.99 |
3.01 |
24.0M |
2025-04-14 |
3.00 |
3.15 |
2.98 |
3.07 |
40.4M |
2025-04-11 |
2.94 |
3.19 |
2.92 |
3.00 |
43.7M |
2025-04-10 |
2.86 |
2.97 |
2.85 |
2.96 |
28.8M |
2025-04-09 |
2.71 |
2.88 |
2.59 |
2.86 |
33.9M |
2025-04-08 |
2.74 |
2.81 |
2.67 |
2.74 |
31.5M |
2025-04-07 |
2.92 |
2.98 |
2.77 |
2.77 |
28.7M |
2025-04-03 |
2.99 |
3.23 |
2.98 |
3.08 |
25.8M |
2025-04-02 |
3.02 |
3.04 |
3.00 |
3.00 |
7.7M |
2025-04-01 |
2.98 |
3.04 |
2.96 |
3.02 |
13.7M |
2025-03-31 |
3.00 |
3.02 |
2.94 |
2.96 |
17.3M |
2025-03-28 |
3.05 |
3.13 |
3.03 |
3.03 |
16.3M |
2025-03-27 |
3.07 |
3.10 |
3.03 |
3.07 |
11.2M |
2025-03-26 |
3.04 |
3.10 |
3.03 |
3.08 |
13.1M |
2025-03-25 |
3.04 |
3.06 |
3.00 |
3.05 |
10.1M |
2025-03-24 |
3.11 |
3.13 |
3.00 |
3.04 |
21.3M |
2025-03-21 |
3.20 |
3.22 |
3.11 |
3.11 |
20.8M |
2025-03-20 |
3.13 |
3.25 |
3.12 |
3.21 |
28.2M |
2025-03-19 |
3.15 |
3.16 |
3.12 |
3.13 |
12.6M |
2025-03-18 |
3.17 |
3.18 |
3.12 |
3.17 |
16.7M |
2025-03-17 |
3.13 |
3.19 |
3.12 |
3.17 |
23.0M |
2025-03-14 |
3.03 |
3.11 |
3.02 |
3.11 |
27.2M |
2025-03-13 |
3.03 |
3.05 |
2.99 |
3.02 |
21.6M |
2025-03-12 |
3.04 |
3.07 |
3.02 |
3.03 |
14.5M |
2025-03-11 |
3.02 |
3.04 |
3.00 |
3.04 |
13.4M |
2025-03-10 |
3.07 |
3.08 |
3.03 |
3.05 |
16.4M |
2025-03-07 |
3.13 |
3.13 |
3.05 |
3.06 |
19.0M |
2025-03-06 |
3.07 |
3.15 |
3.06 |
3.15 |
20.7M |
2025-03-05 |
3.13 |
3.14 |
3.03 |
3.08 |
19.8M |
2025-03-04 |
3.15 |
3.15 |
3.10 |
3.13 |
16.4M |
2025-03-03 |
3.16 |
3.22 |
3.13 |
3.16 |
17.3M |
2025-02-28 |
3.24 |
3.26 |
3.13 |
3.14 |
25.4M |
2025-02-27 |
3.20 |
3.27 |
3.18 |
3.25 |
23.2M |
2025-02-26 |
3.14 |
3.21 |
3.13 |
3.21 |
25.4M |
2025-02-25 |
3.12 |
3.18 |
3.09 |
3.12 |
20.8M |
2025-02-24 |
3.13 |
3.18 |
3.12 |
3.14 |
17.6M |
2025-02-21 |
3.15 |
3.16 |
3.06 |
3.13 |
25.4M |
2025-02-20 |
3.13 |
3.16 |
3.11 |
3.14 |
17.5M |
2025-02-19 |
3.12 |
3.14 |
3.09 |
3.13 |
22.0M |
2025-02-18 |
3.25 |
3.28 |
3.11 |
3.12 |
29.9M |
2025-02-17 |
3.32 |
3.35 |
3.25 |
3.28 |
38.0M |
2025-02-14 |
3.25 |
3.39 |
3.23 |
3.31 |
38.4M |
2025-02-13 |
3.23 |
3.28 |
3.20 |
3.26 |
35.5M |
2025-02-12 |
3.17 |
3.22 |
3.14 |
3.19 |
26.3M |
2025-02-11 |
3.20 |
3.22 |
3.12 |
3.17 |
24.1M |
2025-02-10 |
3.06 |
3.18 |
3.05 |
3.17 |
35.0M |
2025-02-07 |
2.95 |
3.07 |
2.94 |
3.04 |
31.3M |
2025-02-06 |
2.93 |
2.96 |
2.86 |
2.96 |
26.0M |
2025-02-05 |
2.93 |
2.95 |
2.89 |
2.94 |
18.0M |
2025-01-27 |
2.93 |
3.01 |
2.89 |
2.89 |
19.7M |
2025-01-24 |
2.94 |
2.96 |
2.91 |
2.92 |
22.1M |
2025-01-23 |
2.96 |
3.05 |
2.94 |
2.94 |
25.8M |
2025-01-22 |
3.00 |
3.01 |
2.93 |
2.94 |
19.9M |
2025-01-21 |
3.07 |
3.11 |
3.00 |
3.02 |
27.6M |
2025-01-20 |
3.08 |
3.11 |
2.97 |
3.05 |
26.4M |
2025-01-17 |
3.11 |
3.13 |
3.06 |
3.10 |
15.4M |
2025-01-16 |
3.08 |
3.20 |
3.08 |
3.12 |
26.2M |
2025-01-15 |
3.09 |
3.11 |
3.02 |
3.08 |
20.4M |
2025-01-14 |
2.96 |
3.11 |
2.95 |
3.09 |
25.0M |
2025-01-13 |
2.91 |
2.96 |
2.84 |
2.96 |
21.3M |
2025-01-10 |
3.11 |
3.12 |
2.94 |
2.94 |
28.1M |
2025-01-09 |
3.06 |
3.14 |
3.03 |
3.10 |
22.5M |
2025-01-08 |
3.04 |
3.11 |
2.98 |
3.08 |
28.8M |
2025-01-07 |
3.04 |
3.07 |
2.98 |
3.07 |
25.9M |
2025-01-06 |
3.00 |
3.13 |
3.00 |
3.04 |
30.6M |
2025-01-03 |
3.25 |
3.25 |
3.08 |
3.10 |
45.2M |
2025-01-02 |
3.20 |
3.46 |
3.20 |
3.27 |
65.8M |